| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221C01740000 | 2020-02-14 4:10PM EST | 2020-02-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| RUTW200228C01740000 | 2020-02-14 3:56PM EST | 2020-02-28 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,051 | 0 | 3.13% |
| RUTW200306C01740000 | 2020-02-13 2:04PM EST | 2020-03-06 | 5.17 | 2.80 | 3.10 | 0.00 | - | 16 | 194 | 12.31% |
| RUTW200313C01740000 | 2020-02-14 3:08PM EST | 2020-03-13 | 4.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| RUT200320C01740000 | 2020-02-14 3:52PM EST | 2020-03-20 | 6.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| RUTW200327C01740000 | 2020-02-14 3:44PM EST | 2020-03-27 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW200331C01740000 | 2020-02-14 1:05PM EST | 2020-03-31 | 10.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW200403C01740000 | 2020-02-13 4:00PM EST | 2020-04-03 | 14.00 | 12.30 | 13.20 | 0.00 | - | - | 3 | 13.59% |
| RUT200417C01740000 | 2020-02-14 12:12PM EST | 2020-04-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUTW200430C01740000 | 2020-01-23 1:03PM EST | 2020-04-30 | 21.93 | 18.40 | 19.40 | 0.00 | - | 1 | 4 | 13.18% |
| RUTW200529C01740000 | 2020-01-31 12:02PM EST | 2020-05-29 | 13.32 | 26.30 | 27.30 | 0.00 | - | 2 | 2 | 13.59% |
| RUT200619C01740000 | 2020-02-07 12:02PM EST | 2020-06-19 | 25.20 | 31.40 | 32.40 | 0.00 | - | 8 | 16 | 13.77% |
| RUTW200930C01740000 | 2020-01-16 1:18PM EST | 2020-09-30 | 68.30 | 54.10 | 55.90 | 0.00 | - | 4 | 4 | 14.75% |
| RUT201218C01740000 | 2019-12-27 9:43AM EST | 2020-12-18 | 83.00 | 48.40 | 51.40 | 0.00 | - | 3 | 9 | 11.95% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221P01740000 | 2020-02-14 3:19PM EST | 2020-02-21 | 56.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW200228P01740000 | 2020-02-04 2:44PM EST | 2020-02-28 | 58.86 | 50.40 | 57.30 | 0.00 | - | 10 | 12 | 18.33% |
| RUTW200306P01740000 | 2020-02-04 10:03AM EST | 2020-03-06 | 87.57 | 55.10 | 56.70 | 0.00 | - | - | 3 | 13.69% |
| RUTW200313P01740000 | 2020-02-11 1:07PM EST | 2020-03-13 | 64.44 | 53.40 | 54.90 | 0.00 | - | - | 1 | 9.79% |
| RUT200320P01740000 | 2020-02-13 4:00PM EST | 2020-03-20 | 54.73 | 58.70 | 60.00 | 0.00 | - | 2 | 35 | 12.72% |
| RUTW200331P01740000 | 2020-02-11 10:23AM EST | 2020-03-31 | 65.67 | 58.30 | 59.70 | 0.00 | - | - | 3 | 10.80% |
| RUTW200403P01740000 | 2020-02-14 1:56PM EST | 2020-04-03 | 66.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT200417P01740000 | 2020-02-13 3:29PM EST | 2020-04-17 | 62.21 | 63.10 | 64.30 | 0.00 | - | - | 13 | 11.33% |
| RUT200619P01740000 | 2020-01-23 11:14AM EST | 2020-06-19 | 95.11 | 81.90 | 83.50 | 0.00 | - | - | 1 | 13.43% |
| RUT201016P01740000 | 2020-02-13 3:04PM EST | 2020-10-16 | 102.90 | 103.40 | 106.20 | 0.00 | - | - | 1 | 13.88% |